Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	101.08	103.08	99.80	101.92	2,194,852	-1.80(-1.73%)
Jun 29, 2022	105.74	105.81	101.73	103.71	1,508,945	-1.19(-1.13%)
Jun 28, 2022	107.59	109.83	104.49	104.90	1,976,672	-2.03(-1.90%)
Jun 27, 2022	109.25	109.25	105.65	106.93	1,996,614	-0.97(-0.90%)
Jun 24, 2022	104.71	108.25	103.59	107.91	2,886,729	+4.88(+4.73%)
Jun 23, 2022	104.93	105.88	100.61	103.03	2,275,152	-1.75(-1.67%)
Jun 22, 2022	105.25	106.19	103.01	104.78	3,180,769	-4.30(-3.94%)
Jun 21, 2022	115.62	115.62	108.85	109.07	2,600,825	-1.68(-1.52%)
Jun 17, 2022	109.77	112.89	108.63	110.75	4,764,737	+1.38(+1.26%)
Jun 16, 2022	109.50	111.71	107.62	109.37	3,128,850	-3.78(-3.34%)
Jun 15, 2022	114.98	117.56	110.26	113.15	3,683,143	+2.66(+2.41%)
Jun 14, 2022	109.79	112.49	109.39	110.49	2,760,067	+1.41(+1.29%)
Jun 13, 2022	112.56	112.69	107.81	109.08	3,328,002	-7.68(-6.57%)
Jun 10, 2022	116.85	118.56	115.43	116.76	2,295,695	-3.39(-2.82%)
Jun 09, 2022	124.35	124.43	120.00	120.15	2,463,141	-6.02(-4.77%)
Jun 08, 2022	127.88	129.38	125.16	126.17	1,823,393	-3.81(-2.93%)
Jun 07, 2022	124.85	130.21	124.03	129.98	2,089,683	+4.19(+3.33%)
Jun 06, 2022	126.75	126.95	123.94	125.79	1,680,973	+0.74(+0.59%)
Jun 03, 2022	125.62	127.65	124.30	125.05	1,634,427	-2.84(-2.22%)
Jun 02, 2022	128.83	130.47	126.96	127.89	1,598,704	+0.89(+0.70%)
Jun 01, 2022	129.37	130.44	124.23	127.00	2,020,212	-1.70(-1.32%)
May 31, 2022	131.69	133.83	127.87	128.70	6,573,849	-5.13(-3.83%)
May 27, 2022	131.47	134.08	128.82	133.83	1,984,081	+4.54(+3.51%)
May 26, 2022	126.31	130.10	125.11	129.29	2,073,921	+4.28(+3.43%)
May 25, 2022	119.66	125.69	118.53	125.00	2,286,264	+4.31(+3.57%)
May 24, 2022	120.31	122.02	117.55	120.69	2,116,748	-2.03(-1.65%)
May 23, 2022	119.65	123.88	117.85	122.72	2,689,872	+6.16(+5.28%)
May 20, 2022	119.70	121.05	113.42	116.56	2,951,425	-0.72(-0.61%)
May 19, 2022	115.77	119.96	114.42	117.28	2,377,570	+1.49(+1.28%)
May 18, 2022	120.46	122.92	115.04	115.79	2,451,610	-5.72(-4.71%)
May 17, 2022	119.06	122.09	116.23	121.52	3,835,265	+5.17(+4.44%)
May 16, 2022	118.71	119.93	112.79	116.35	5,179,794	-3.92(-3.26%)
May 13, 2022	121.45	124.04	120.08	120.27	3,476,355	-0.83(-0.68%)
May 12, 2022	120.41	123.35	118.76	121.10	3,439,201	-1.29(-1.06%)
May 11, 2022	127.47	128.16	122.24	122.39	2,529,933	-3.46(-2.75%)
May 10, 2022	129.01	129.38	123.88	125.85	3,054,751	-0.49(-0.38%)
May 09, 2022	128.70	131.31	125.62	126.34	4,943,025	-6.33(-4.77%)
May 06, 2022	136.02	136.35	130.56	132.67	2,901,200	-4.15(-3.03%)
May 05, 2022	149.60	150.41	134.70	136.82	3,780,633	-13.32(-8.87%)
May 04, 2022	148.03	150.77	143.63	150.14	2,270,327	+2.30(+1.56%)
May 03, 2022	146.09	149.30	145.54	147.84	2,633,827	+2.11(+1.45%)
May 02, 2022	150.09	150.63	141.29	145.73	3,899,216	-4.65(-3.09%)
Apr 29, 2022	158.03	159.27	148.94	150.38	6,246,773	-5.70(-3.65%)
Apr 28, 2022	155.30	157.29	149.99	156.09	2,753,842	+1.61(+1.04%)
Apr 27, 2022	156.87	157.42	150.95	154.47	3,365,948	+1.90(+1.25%)
Apr 26, 2022	153.80	157.00	150.67	152.57	3,748,715	-1.49(-0.96%)
Apr 25, 2022	152.66	157.67	148.20	154.06	5,563,450	-2.42(-1.55%)
Apr 22, 2022	171.24	171.62	155.39	156.47	5,139,975	-14.13(-8.28%)
Apr 21, 2022	166.62	182.56	164.59	170.60	8,153,432	+6.16(+3.75%)
Apr 20, 2022	165.40	168.09	162.94	164.44	3,704,195	-2.51(-1.50%)
Apr 19, 2022	163.83	167.37	161.57	166.95	2,991,619	+1.46(+0.88%)
Apr 18, 2022	161.09	167.18	160.96	165.49	2,757,264	+4.87(+3.03%)
Apr 14, 2022	159.33	162.10	159.14	160.62	2,570,860	+2.03(+1.28%)
Apr 13, 2022	154.30	159.22	152.37	158.59	2,858,040	+5.82(+3.81%)
Apr 12, 2022	150.36	155.87	149.38	152.77	2,562,454	+4.31(+2.91%)
Apr 11, 2022	147.21	151.76	146.14	148.46	2,393,953	+1.98(+1.35%)
Apr 08, 2022	147.66	149.37	145.55	146.48	2,701,887	-0.15(-0.10%)
Apr 07, 2022	141.37	147.54	141.37	146.62	2,653,634	+4.29(+3.02%)
Apr 06, 2022	143.54	146.34	138.95	142.33	3,348,759	-2.24(-1.55%)
Apr 05, 2022	145.38	149.54	143.64	144.57	3,156,964	-0.70(-0.48%)
Apr 04, 2022	145.26	145.89	143.55	145.27	1,927,490	+0.25(+0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.